In the Money Covered Calls for 01/17/2020 - 306 DTE

Below you find the list of in the money covered calls for the given expiration date. Included are all itm covered call plays from our database that yield more than 1% until expiration.

Company Stock Strike Close Bid on Option Break even Return if called
Lannett Company, Inc. LCI 7.50 8.19 2.40 5.79 29.53 %
Polarityte Inc PTE 15.00 15.40 3.80 11.60 29.31 %
Adient PLC ADNT 13.00 13.97 3.90 10.07 29.10 %
Direxion Daily Semiconductor Bull 3X SOXL 135.00 137.94 33.30 104.64 29.01 %
Intrexon Corp XON 5.00 5.49 1.60 3.89 28.53 %
Neptune Wellness Solutions Inc. NEPT 3.00 3.34 1.00 2.34 28.21 %
Verastem Inc VSTM 2.50 3.15 1.20 1.95 28.21 %
Roku Inc ROKU 60.00 62.77 15.95 46.82 28.14 %
Cronos Group Inc. CRON 20.00 21.01 5.40 15.61 28.12 %
PG&E Corporation PCG 18.00 19.66 5.50 14.16 27.12 %
Qudian Inc - ADR QD 5.00 5.34 1.40 3.94 26.90 %
Nio Inc - ADR NIO 5.00 5.75 1.80 3.95 26.58 %
Kandi Technologies Group Inc KNDI 7.00 7.74 2.20 5.54 26.35 %
Sangamo Therapeutics Inc SGMO 8.00 9.74 3.40 6.34 26.18 %
Stamps.com Inc. STMP 85.00 85.48 18.10 67.38 26.15 %
Abeona Therapeutics Inc ABEO 7.50 8.10 2.15 5.95 26.05 %
Cara Therapeutics Inc CARA 17.50 18.39 4.50 13.89 25.99 %
AVEO Pharmaceuticals, Inc. AVEO 0.50 0.60 0.20 0.40 25.98 %
VirnetX Holding Corporation VHC 5.00 5.47 1.50 3.97 25.94 %
Arrowhead Pharmaceuticals Inc ARWR 17.00 18.61 5.10 13.51 25.83 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 37.00 37.82 8.40 29.42 25.76 %
New Age Beverages Corp NBEV 5.00 5.14 1.15 3.99 25.32 %
Sarepta Therapeutics Inc SRPT 125.00 128.36 28.50 99.86 25.18 %
Carvana Co CVNA 55.00 56.59 12.60 43.99 25.03 %
Zuora Inc ZUO 22.50 23.40 5.40 18.00 25.00 %
Tesla Inc TSLA 275.00 275.55 55.40 220.15 24.92 %
Sonos Inc SONO 10.00 10.01 2.00 8.01 24.84 %
Hertz Global Holdings Inc HTZ 15.00 16.53 4.50 12.03 24.69 %
Intercept Pharmaceuticals Inc ICPT 110.00 113.19 24.90 88.29 24.59 %
Stitch Fix Inc SFIX 30.00 32.00 7.90 24.10 24.48 %
Wayfair Inc W 165.00 166.07 33.40 132.67 24.37 %
Pyxus International Inc PYX 25.00 29.41 9.30 20.11 24.32 %
HUYA Inc - ADR HUYA 25.00 26.73 6.60 20.13 24.19 %
Clovis Oncology Inc CLVS 25.00 27.44 7.30 20.14 24.13 %
SAGE Therapeutics Inc SAGE 155.00 158.19 33.10 125.09 23.91 %
Direxion Daily China Bull 3x Shares YINN 24.00 24.67 5.30 19.37 23.90 %
Canada Goose Holdings inc. GOOS 50.00 51.10 10.70 40.40 23.76 %
IMPINJ Inc PI 17.50 18.25 4.10 14.15 23.67 %
Immunomedics, Inc. IMMU 17.00 18.56 4.80 13.76 23.55 %
Puma Biotechnology Inc PBYI 35.00 39.24 10.90 28.34 23.50 %
Ascena Retail Group Inc ASNA 1.00 1.36 0.55 0.81 23.46 %
Groupon Inc GRPN 3.50 3.52 0.69 2.83 23.46 %
Scorpio Tankers Inc. STNG 18.00 18.60 4.00 14.60 23.29 %
Tandem Diabetes Care Inc TNDM 70.00 73.13 16.30 56.83 23.17 %
Diebold Nixdorf Inc DBD 10.00 11.12 3.00 8.12 23.15 %
Whiting Petroleum Corp WLL 25.00 25.55 5.25 20.30 23.15 %
Zogenix, Inc. ZGNX 50.00 51.90 11.30 40.60 23.15 %
Twilio Inc TWLO 125.00 129.37 27.85 101.52 23.13 %
Editas Medicine Inc EDIT 22.50 24.31 6.00 18.31 22.88 %
Conn's Inc CONN 20.00 22.99 6.70 16.29 22.77 %
Scientific Games Corp SGMS 20.00 22.89 6.60 16.29 22.77 %
Corcept Therapeutics Incorporated CORT 12.00 12.18 2.40 9.78 22.70 %
Trade Desk Inc TTD 200.00 207.00 44.00 163.00 22.70 %
bluebird bio Inc BLUE 155.00 158.04 31.70 126.34 22.68 %
Direxion Energy Bull 3X Shares ERX 22.00 22.34 4.40 17.94 22.63 %
Canopy Growth Corporation CGC 45.00 45.88 9.15 36.73 22.50 %
FMC Corp FMC 75.00 77.22 15.90 61.32 22.31 %
Sea Ltd (ADR) SE 22.50 23.50 5.10 18.40 22.28 %
Crispr Therapeutics AG CRSP 35.00 38.64 10.00 28.64 22.21 %
Eros International plc EROS 10.00 10.14 1.95 8.19 22.10 %
GDS Holdings Ltd - ADR GDS 35.00 35.89 7.20 28.69 21.99 %
Extreme Networks, Inc EXTR 7.50 7.70 1.55 6.15 21.95 %
Turtle Beach Corp HEAR 12.50 13.35 3.10 10.25 21.95 %
J C Penney Company Inc JCP 1.50 1.72 0.49 1.23 21.95 %
Ultra Clean Holdings Inc UCTT 10.00 10.50 2.30 8.20 21.95 %
Mongodb Inc MDB 130.00 134.22 27.60 106.62 21.93 %
JinkoSolar Holding Co., Ltd. JKS 18.00 19.27 4.50 14.77 21.85 %
ProShares UltraPro QQQ TQQQ 55.00 55.37 10.20 45.17 21.76 %
Fossil Group Inc FOSL 12.00 14.66 4.80 9.86 21.70 %
Ultra DJ-AIG Crude Oil ProShares UCO 20.00 20.54 4.10 16.44 21.65 %
Nabors Industries Ltd. NBR 3.00 3.29 0.82 2.47 21.46 %
RH RH 130.00 134.15 27.00 107.15 21.33 %
KEMET Corporation KEM 17.00 18.42 4.40 14.02 21.26 %
Nutanix Inc NTNX 37.50 38.27 7.30 30.97 21.08 %
EXACT Sciences Corporation EXAS 95.00 95.20 16.70 78.50 21.02 %
Okta Inc OKTA 75.00 79.18 17.20 61.98 21.01 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXXB 25.00 28.57 7.90 20.67 20.95 %
Insmed Incorporated INSM 27.00 29.63 7.30 22.33 20.91 %
Ocwen Financial Corp OCN 2.00 2.00 0.35 1.65 20.85 %
Universal Display Corporation OLED 155.00 156.10 27.80 128.30 20.81 %
YRC Worldwide Inc YRCW 7.00 7.14 1.34 5.80 20.69 %
Coupa Software Inc COUP 95.00 95.35 16.60 78.75 20.63 %
Alnylam Pharmaceuticals, Inc. ALNY 90.00 91.43 16.80 74.63 20.59 %
Advanced Micro Devices, Inc. AMD 22.00 23.30 5.05 18.25 20.55 %
Criteo SA (ADR) CRTO 27.50 27.52 4.70 22.82 20.51 %
Applied Optoelectronics Inc AAOI 12.50 13.98 3.60 10.38 20.42 %
Global Blood Therapeutics Inc GBT 50.00 52.63 11.10 41.53 20.39 %
Esperion Therapeutics Inc ESPR 47.00 49.95 10.90 39.05 20.36 %
Lumentum Holdings Inc LITE 52.50 53.48 9.80 43.68 20.19 %
IQIYI Inc IQ 25.00 27.01 6.20 20.81 20.13 %
SM Energy Co SM 15.00 15.69 3.20 12.49 20.10 %
ProShares UltraPro Short QQQ SQQQ 10.00 10.53 2.20 8.33 20.05 %
Geron Corporation GERN 1.50 1.65 0.40 1.25 20.00 %
Arena Pharmaceuticals, Inc. ARNA 45.00 46.47 8.90 37.57 19.79 %
U.S. Silica Holdings Inc SLCA 15.00 15.53 3.00 12.53 19.71 %
Mercadolibre Inc MELI 480.00 488.90 87.80 401.10 19.67 %
Fred's, Inc. FRED 2.50 2.79 0.70 2.09 19.62 %
TherapeuticsMD Inc TXMD 5.00 5.48 1.30 4.18 19.62 %
Energous Corp WATT 5.00 5.93 1.75 4.18 19.62 %
PTC Therapeutics, Inc. PTCT 35.00 36.17 6.90 29.27 19.58 %
DISH Network Corp DISH 32.50 32.60 5.40 27.20 19.49 %
Signet Jewelers Ltd. SIG 25.00 27.13 6.20 20.93 19.45 %
Direxion Small Cap Bull 3X Shares TNA 63.00 63.17 10.35 52.82 19.27 %
Mallinckrodt PLC MNK 20.00 21.87 5.10 16.77 19.26 %
Match Group Inc MTCH 55.00 55.02 8.90 46.12 19.25 %
Etsy Inc ETSY 65.00 69.87 15.30 54.57 19.11 %
APHRIA INC APHA 7.50 9.60 3.30 6.30 19.05 %
Bilibili Inc - ADR BILI 17.50 18.71 4.00 14.71 18.97 %
Portola Pharmaceuticals Inc PTLA 30.00 33.33 8.10 25.23 18.91 %
Carrizo Oil & Gas Inc CRZO 10.00 11.62 3.20 8.42 18.76 %
Teladoc Health Inc TDOC 60.00 62.83 12.30 50.53 18.74 %
Square Inc SQ 75.00 76.63 13.45 63.18 18.71 %
Southwestern Energy Company SWN 4.00 4.32 0.95 3.37 18.69 %
Snap Inc SNAP 10.00 11.16 2.73 8.43 18.62 %
Tilray Inc TLRY 70.00 72.62 13.60 59.02 18.60 %
iRobot Corporation IRBT 120.00 124.70 23.50 101.20 18.58 %
Ambarella Inc AMBA 42.50 43.75 7.90 35.85 18.55 %
Tenet Healthcare Corp THC 25.00 29.19 8.10 21.09 18.54 %
Atlassian Corporation PLC TEAM 110.00 110.33 17.50 92.83 18.50 %
Floor & Decor Holdings Inc FND 37.50 38.85 7.20 31.65 18.48 %
Yelp Inc YELP 35.00 35.10 5.55 29.55 18.44 %
Ichor Holdings Ltd ICHR 20.00 21.89 5.00 16.89 18.41 %
ProShares VIX Short-Term Futures ETF VIXY 20.00 23.49 6.60 16.89 18.41 %
DexCom, Inc. DXCM 150.00 151.00 24.30 126.70 18.39 %
Gogo Inc GOGO 4.00 4.88 1.50 3.38 18.34 %
Transenterix Inc TRXC 2.00 2.39 0.70 1.69 18.34 %
GrubHub Inc GRUB 72.50 74.98 13.70 61.28 18.31 %
Omeros Corporation OMER 15.00 16.08 3.40 12.68 18.30 %
PagSeguro Digital Ltd PAGS 27.50 28.46 5.20 23.26 18.23 %
Momo Inc (ADR) MOMO 35.00 38.51 8.90 29.61 18.20 %
ProShares UltraShort QQQ (ETF) QID 35.00 35.21 5.60 29.61 18.20 %
Capri Holdings Ltd CPRI 45.00 45.92 7.80 38.12 18.05 %
GW Pharmaceuticals PLC- ADR GWPH 165.00 169.62 29.80 139.82 18.01 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 15.00 18.41 5.70 12.71 18.02 %
Zscaler Inc ZS 65.00 67.18 12.10 55.08 18.01 %
Camping World Holdings Inc CWH 13.00 13.52 2.50 11.02 17.97 %
Avon Products, Inc. AVP 2.50 2.92 0.80 2.12 17.92 %
Chesapeake Energy Corporation CHK 2.50 2.97 0.85 2.12 17.92 %
Tempur Sealy International Inc TPX 55.00 56.64 10.00 46.64 17.92 %
Shopify Inc (US) SHOP 200.00 206.00 36.30 169.70 17.86 %
3D Systems Corporation DDD 10.00 11.25 2.76 8.49 17.79 %
Baozun Inc (ADR) BZUN 35.00 37.32 7.60 29.72 17.77 %
Avis Budget Group Inc. CAR 33.00 34.82 6.80 28.02 17.77 %
YY Inc (ADR) YY 80.00 82.76 14.80 67.96 17.72 %
Winnebago Industries, Inc. WGO 30.00 31.19 5.70 25.49 17.69 %
Hi-Crush Partners LP HCLP 4.00 4.25 0.85 3.40 17.65 %
Vipshop Holdings Ltd - ADR VIPS 7.00 7.80 1.85 5.95 17.65 %
Sohu.com Ltd - ADR SOHU 17.50 19.38 4.50 14.88 17.61 %
58.com Inc (ADR) WUBA 60.00 61.73 10.70 51.03 17.58 %
Axon Enterprise Inc AAXN 45.00 47.98 9.70 38.28 17.55 %
Encana Corp (USA) ECA 7.00 7.25 1.30 5.96 17.55 %
Pivotal Software Inc PVTL 20.00 21.52 4.50 17.02 17.51 %
Range Resources Corp. RRC 10.00 10.51 2.00 8.51 17.51 %
Caesars Entertainment Corp CZR 8.00 8.07 1.26 6.81 17.47 %
Cyberark Software Ltd CYBR 110.00 111.35 17.70 93.65 17.46 %
Twitter Inc TWTR 30.00 31.25 5.70 25.55 17.42 %
ProShares Trust SPXU 32.00 32.07 4.80 27.27 17.35 %
Netflix, Inc. NFLX 360.00 361.78 54.95 306.83 17.33 %
Abercrombie & Fitch Co. ANF 25.00 26.37 5.05 21.32 17.26 %
PetIQ Inc PETQ 25.00 27.93 6.60 21.33 17.23 %
Spotify Technology SA SPOT 140.00 141.93 22.50 119.43 17.22 %
SINA Corp SINA 57.50 58.13 9.05 49.08 17.16 %
UltraPro Dow30 UDOW 96.00 96.09 14.10 82.00 17.08 %
Diamond Offshore Drilling Inc DO 10.00 10.89 2.34 8.55 16.96 %
At Home Group Inc HOME 20.00 22.10 5.00 17.10 16.96 %
Tableau Software Inc DATA 130.00 130.46 19.30 111.16 16.95 %
Yamana Gold Inc. (USA) AUY 2.50 2.59 0.45 2.14 16.82 %
Radius Health Inc RDUS 17.50 18.68 3.70 14.98 16.82 %
Align Technology, Inc. ALGN 250.00 252.37 38.30 214.07 16.78 %
Micron Technology, Inc. MU 37.00 39.53 7.85 31.68 16.79 %
Lululemon Athletica inc. LULU 140.00 141.79 21.85 119.94 16.73 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 15.00 19.65 6.80 12.85 16.73 %
Pure Storage Inc PSTG 20.00 20.94 3.80 17.14 16.69 %
Paycom Software Inc PAYC 180.00 181.91 27.60 154.31 16.65 %
Wix.Com Ltd WIX 105.00 107.21 17.10 90.11 16.52 %
Canadian Solar Inc. CSIQ 22.00 23.29 4.40 18.89 16.46 %
Direxion Daily S&P 500 Bear 3X Shares SPXS 21.00 21.23 3.20 18.03 16.47 %
XPO Logistics Inc XPO 47.50 49.69 8.90 40.79 16.45 %
Dycom Industries, Inc. DY 45.00 49.38 10.70 38.68 16.34 %
Eldorado Resorts Inc ERI 45.00 46.50 7.80 38.70 16.28 %
Shake Shack Inc SHAK 52.50 53.35 8.20 45.15 16.28 %
New Oriental Education & Tech Grp (ADR) EDU 75.00 77.14 12.60 64.54 16.21 %
Newell Brands Inc NWL 15.00 15.56 2.65 12.91 16.19 %
Solaredge Technologies Inc SEDG 38.00 39.92 7.20 32.72 16.14 %
Transocean LTD RIG 8.00 9.01 2.12 6.89 16.11 %
Antero Resources Corp AR 7.50 8.41 1.95 6.46 16.10 %
Array Biopharma Inc ARRY 22.00 23.65 4.70 18.95 16.09 %
ProShares Ultra DJ-UBS Natural Gas BOIL 22.00 22.55 3.60 18.95 16.09 %
Deckers Outdoor Corp DECK 140.00 141.79 21.20 120.59 16.10 %
Skechers USA Inc SKX 32.00 32.57 5.00 27.57 16.07 %
WPX Energy Inc WPX 12.00 12.44 2.10 10.34 16.05 %
Barnes & Noble, Inc. BKS 5.00 5.26 0.95 4.31 16.01 %
Yandex NV YNDX 35.00 35.99 5.80 30.19 15.93 %
ABIOMED, Inc. ABMD 330.00 333.29 48.60 284.69 15.92 %
Oasis Petroleum Inc. OAS 5.00 5.92 1.60 4.31 15.87 %
Wynn Resorts, Limited WYNN 115.00 115.79 16.55 99.24 15.88 %
Direxion Daily Small Cap Bear 3X Shares TZA 9.00 9.70 1.93 7.77 15.83 %
Tailored Brands Inc TLRD 8.00 8.81 1.90 6.91 15.77 %
Zendesk Inc ZEN 80.00 82.60 13.50 69.10 15.77 %
Parsley Energy Inc PE 17.50 17.82 2.70 15.12 15.74 %
Synaptics, Incorporated SYNA 42.50 43.22 6.50 36.72 15.74 %
American Axle & Manufact. Holdings, Inc. AXL 12.00 14.08 3.70 10.38 15.61 %
Century Aluminum Co CENX 8.00 8.47 1.55 6.92 15.61 %
Crocs, Inc. CROX 22.00 24.93 5.90 19.03 15.61 %
Pretium Resources, Inc. PVG 8.00 8.62 1.70 6.92 15.61 %
Splunk Inc SPLK 125.00 127.32 19.20 108.12 15.61 %
Dillard's, Inc. DDS 70.00 72.26 11.70 60.56 15.59 %
World Wrestling Entertainment, Inc. WWE 90.00 92.37 14.50 77.87 15.58 %
Dropbox Inc DBX 20.00 22.31 5.00 17.31 15.54 %
Meritor Inc MTOR 20.00 20.82 3.50 17.32 15.47 %
Direxion Daily S&P 500 Bull 3X Shares SPXL 46.00 46.34 6.50 39.84 15.46 %
QEP Resources Inc QEP 7.00 7.57 1.50 6.07 15.42 %
SeaWorld Entertainment Inc SEAS 22.00 24.17 5.10 19.07 15.36 %
Stratasys Ltd SSYS 22.50 23.81 4.30 19.51 15.33 %
Bed Bath & Beyond Inc. BBBY 12.50 14.29 3.45 10.84 15.31 %
Kratos Defense & Security Solutions, Inc KTOS 15.00 15.46 2.45 13.01 15.30 %
Western Digital Corp WDC 47.50 48.10 6.90 41.20 15.29 %
Freeport-McMoRan Inc FCX 12.00 12.35 1.94 10.41 15.27 %
ProShares Trust UPRO 48.33 48.93 7.00 41.93 15.26 %
First Solar, Inc. FSLR 52.50 53.71 8.15 45.56 15.23 %
Electronic Arts Inc. EA 97.50 98.99 14.35 84.64 15.19 %
Aptiv PLC APTV 80.00 81.96 12.50 69.46 15.17 %
NVIDIA Corporation NVDA 165.00 169.82 26.55 143.27 15.17 %
Ubiquiti Networks Inc UBNT 140.00 144.89 23.30 121.59 15.14 %
United Rentals, Inc. URI 120.00 120.15 15.90 104.25 15.11 %
Veeva Systems Inc VEEV 120.00 122.35 18.10 104.25 15.11 %
Arista Networks Inc ANET 290.00 296.71 44.40 252.31 14.94 %
Builders FirstSource, Inc. BLDR 13.00 13.52 2.20 11.32 14.84 %
Navistar International Corp NAV 30.00 32.03 5.90 26.13 14.81 %
Noble Energy, Inc. NBL 22.50 23.10 3.50 19.60 14.80 %
Zillow Group, Inc. Class C Z 35.00 37.70 7.20 30.50 14.75 %
Five Below Inc FIVE 115.00 116.95 16.70 100.25 14.71 %
Bausch Health Companies Inc BHC 22.00 23.98 4.80 19.18 14.70 %
ON Semiconductor Corp ON 22.00 22.18 3.00 19.18 14.70 %
Fitbit Inc FIT 5.00 5.90 1.54 4.36 14.68 %
Vista Outdoor Inc VSTO 7.50 8.14 1.60 6.54 14.68 %
Cenovus Energy Inc CVE 8.00 8.78 1.80 6.98 14.61 %
Cimarex Energy Co XEC 70.00 70.07 9.00 61.07 14.62 %
Ionis Pharmaceuticals Inc IONS 75.00 78.54 13.10 65.44 14.61 %
NetEase Inc (ADR) NTES 240.00 242.34 32.80 209.54 14.54 %
Acacia Communications, Inc. ACIA 50.00 54.16 10.50 43.66 14.52 %
International Game Technology PLC IGT 13.00 13.46 2.10 11.36 14.44 %
Continental Resources, Inc. CLR 40.00 42.06 7.10 34.96 14.42 %
Workday Inc WDAY 185.00 186.68 25.00 161.68 14.42 %
Tripadvisor Inc TRIP 50.00 51.61 7.90 43.71 14.39 %
Allegheny Technologies Incorporated ATI 25.00 25.47 3.60 21.87 14.31 %
Hess Corp. HES 57.50 58.25 7.95 50.30 14.31 %
United States Steel Corporation X 18.00 19.65 3.90 15.75 14.29 %
Incyte Corporation INCY 82.50 84.81 12.60 72.21 14.25 %
Marathon Oil Corporation MRO 17.00 17.27 2.39 14.88 14.25 %
Redfin Corp RDFN 17.00 18.48 3.60 14.88 14.25 %
Cameco Corp (USA) CCJ 12.00 12.41 1.90 10.51 14.18 %
Spirit Airlines Incorporated SAVE 52.50 54.18 8.20 45.98 14.18 %
Cars.com Inc CARS 22.50 22.71 3.00 19.71 14.16 %
Fabrinet FN 50.00 54.30 10.50 43.80 14.16 %
IAC/InterActiveCorp IAC 210.00 210.05 26.10 183.95 14.16 %
Weibo Corp (ADR) WB 60.00 62.66 10.10 52.56 14.16 %
Elanco Animal Health Inc ELAN 30.00 30.69 4.40 26.29 14.11 %
Iridium Communications Inc IRDM 22.00 24.98 5.70 19.28 14.11 %
Pioneer Natural Resources PXD 135.00 135.70 17.40 118.30 14.12 %
Spectrum Brands Holdings Inc SPB 55.00 56.40 8.20 48.20 14.11 %
Alcoa Corp AA 25.00 27.82 5.90 21.92 14.03 %
Marvell Technology Group Ltd. MRVL 20.00 20.15 2.61 17.54 14.03 %
ServiceNow Inc NOW 240.00 242.01 31.40 210.61 13.95 %
Plug Power Inc PLUG 2.00 2.19 0.43 1.76 13.96 %
MasTec, Inc. MTZ 47.00 47.66 6.40 41.26 13.91 %
Tronox Ltd TROX 10.00 11.88 3.10 8.78 13.90 %
Take-Two Interactive Software Inc TTWO 90.00 93.55 14.50 79.05 13.85 %
Tellurian Inc TELL 7.50 9.99 3.40 6.59 13.81 %
Ralph Lauren Corp RL 120.00 120.78 15.30 105.48 13.77 %
Childrens Place Inc PLCE 85.00 88.43 13.70 74.73 13.74 %
Thor Industries, Inc. THO 60.00 63.67 10.90 52.77 13.70 %
Alexion Pharmaceuticals, Inc. ALXN 135.00 136.11 17.30 118.81 13.63 %
Devon Energy Corp DVN 28.00 29.64 5.00 24.64 13.64 %
UltraPro Short Dow30 SDOW 13.00 13.79 2.35 11.44 13.64 %
Switch Inc SWCH 10.00 10.65 1.85 8.80 13.64 %
Autodesk, Inc. ADSK 150.00 153.28 21.25 132.03 13.61 %
Direxion Daily Financial Bull 3X Shares FAS 65.00 65.17 7.95 57.22 13.60 %
Illumina, Inc. ILMN 300.00 309.88 45.80 264.08 13.60 %
JD.Com Inc(ADR) JD 25.00 27.91 5.90 22.01 13.61 %
Planet Fitness Inc PLNT 65.00 67.31 10.10 57.21 13.62 %
Lennar Corporation LEN 47.50 47.72 5.90 41.82 13.58 %
Xilinx, Inc. XLNX 120.00 124.17 18.50 105.67 13.56 %
ProShares Ultra QQQ (ETF) QLD 88.00 88.40 10.90 77.50 13.55 %
Delek US Holdings Inc DK 35.00 35.73 4.90 30.83 13.53 %
Flex Ltd FLEX 10.00 10.32 1.51 8.81 13.51 %
Mylan NV MYL 27.50 28.08 3.85 24.23 13.50 %
Cree, Inc. CREE 55.00 56.97 8.50 48.47 13.47 %
General Electric Company GE 8.00 9.97 2.92 7.05 13.48 %
Box Inc BOX 18.00 19.87 4.00 15.87 13.42 %
Cornerstone OnDemand, Inc. CSOD 55.00 55.19 6.70 48.49 13.43 %
Ctrip.Com International Ltd (ADR) CTRP 40.00 41.67 6.40 35.27 13.41 %
Godaddy Inc GDDY 75.00 75.35 9.20 66.15 13.38 %
Sogou Inc SOGO 5.00 6.26 1.85 4.41 13.38 %
Kirkland Lake Gold Ltd KL 30.00 33.47 7.00 26.47 13.34 %
Penn Virginia Corporation PVAC 50.00 52.62 8.50 44.12 13.33 %
Direxion Daily Gold Miners Bear 3X Shares DUST 15.00 18.64 5.40 13.24 13.29 %
Davita Inc DVA 52.50 53.54 7.20 46.34 13.29 %
Viewray Inc VRAY 7.50 8.17 1.55 6.62 13.29 %
Aaron's, Inc. AAN 50.00 51.66 7.50 44.16 13.22 %
Insys Therapeutics Inc INSY 3.00 4.10 1.45 2.65 13.21 %
Big Lots, Inc. BIG 35.00 35.22 4.30 30.92 13.20 %
BioMarin Pharmaceutical Inc. BMRN 90.00 94.52 15.00 79.52 13.18 %
Regeneron Pharmaceuticals Inc REGN 410.00 414.50 52.20 362.30 13.17 %
Cirrus Logic, Inc. CRUS 40.00 41.35 6.00 35.35 13.14 %
Element Solutions Inc ESI 10.00 10.59 1.75 8.84 13.12 %
Baidu Inc (ADR) BIDU 170.00 170.57 20.25 150.32 13.09 %
KB Home KBH 22.00 23.36 3.90 19.46 13.05 %
Ollie's Bargain Outlet Holdings Inc OLLI 75.00 79.44 13.10 66.34 13.05 %
Halozyme Therapeutics, Inc. HALO 15.00 16.07 2.80 13.27 13.04 %
NCR Corporation NCR 28.00 28.37 3.60 24.77 13.04 %
Applied Materials, Inc. AMAT 40.00 40.39 5.00 35.39 13.03 %
Concho Resources Inc CXO 100.00 103.58 15.10 88.48 13.02 %
ProShares UltraShort DJUBS Crude Oil SCO 15.00 17.77 4.50 13.27 13.01 %
Owens Corning OC 47.50 47.74 5.70 42.04 12.99 %
Foot Locker, Inc. FL 57.50 59.00 8.10 50.90 12.97 %
Activision Blizzard, Inc. ATVI 42.50 44.63 7.00 37.63 12.94 %
Golar LNG Limited (USA) GLNG 20.00 21.81 4.10 17.71 12.93 %
Melco Resorts & Entertainment Ltd(ADR) MLCO 22.00 22.68 3.20 19.48 12.94 %
Under Armour Inc UAA 20.00 22.21 4.50 17.71 12.90 %
Mattel Inc MAT 13.00 14.47 2.95 11.52 12.85 %
Boyd Gaming Corporation BYD 27.00 28.23 4.30 23.93 12.83 %
Chipotle Mexican Grill, Inc. CMG 630.00 639.04 80.70 558.34 12.83 %
Teradyne, Inc. TER 40.00 40.45 5.00 35.45 12.83 %
Alibaba Group Holding Ltd BABA 180.00 180.94 21.35 159.59 12.79 %
Iamgold Corp IAG 3.00 3.56 0.90 2.66 12.78 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 15.00 16.50 3.20 13.30 12.78 %
Ulta Beauty Inc ULTA 330.00 338.39 45.70 292.69 12.75 %
CF Industries Holdings, Inc. CF 42.50 43.05 5.35 37.70 12.73 %
Docusign Inc DOCU 55.00 56.49 7.70 48.79 12.73 %
Etfmg Alternative Harvest Etf MJ 37.00 37.34 4.50 32.84 12.67 %
Palo Alto Networks Inc PANW 230.00 239.68 35.55 204.13 12.67 %
Perrigo Company PLC PRGO 45.00 48.14 8.20 39.94 12.67 %
American Airlines Group Inc AAL 30.00 31.43 4.80 26.63 12.65 %
Facebook Inc FB 165.00 166.01 19.55 146.46 12.66 %
Imax Corp (USA) IMAX 22.00 23.13 3.60 19.53 12.65 %
Pan American Silver Corp. (USA) PAAS 13.00 13.24 1.70 11.54 12.65 %
Discovery Communications DISCK 25.00 25.90 3.70 22.20 12.61 %
Sunrun Inc RUN 12.00 14.76 4.10 10.66 12.57 %
Coty Inc COTY 10.00 10.89 2.00 8.89 12.49 %
PVH Corp PVH 110.00 110.51 12.70 97.81 12.46 %
VMware, Inc. VMW 180.00 181.59 21.50 160.09 12.44 %
Fortinet Inc FTNT 80.00 83.26 12.10 71.16 12.42 %
Symantec Corporation SYMC 23.00 23.02 2.56 20.46 12.41 %
PTC Inc PTC 90.00 91.17 11.10 80.07 12.40 %
Halliburton Company HAL 27.50 27.97 3.50 24.47 12.38 %
Conagra Brands Inc CAG 23.00 23.07 2.60 20.47 12.36 %
Chegg Inc CHGG 40.00 41.10 5.50 35.60 12.36 %
Deutsche Bank AG (USA) DB 8.00 8.87 1.75 7.12 12.36 %
FireEye Inc FEYE 15.00 17.00 3.65 13.35 12.36 %
Gap Inc GPS 25.00 25.30 3.05 22.25 12.36 %
Kinross Gold Corporation (USA) KGC 3.00 3.38 0.71 2.67 12.36 %
ProShares VIX Mid-Term Futures ETF VIXM 21.00 21.14 2.45 18.69 12.36 %
Vertex Pharmaceuticals Incorporated VRTX 185.00 188.26 23.60 164.66 12.35 %
BJ's Restaurants, Inc. BJRI 45.00 46.76 6.70 40.06 12.33 %
ProShares Short VIX Short-Term Futures ETF SVXY 53.00 53.33 6.15 47.18 12.34 %
EOG Resources Inc EOG 87.50 88.74 10.80 77.94 12.27 %
Papa John's Int'l, Inc. PZZA 45.00 47.18 7.10 40.08 12.28 %
TAL Education Group (ADR) TAL 30.00 34.02 7.30 26.72 12.28 %
L Brands Inc LB 25.00 26.57 4.30 22.27 12.26 %
Sandstorm Gold Ltd. SAND 5.50 5.60 0.70 4.90 12.24 %
Kohl's Corporation KSS 67.50 67.96 7.80 60.16 12.20 %
Under Armour, Inc. UA 17.50 19.80 4.20 15.60 12.18 %
Horizon Pharma PLC HZNP 25.00 27.89 5.60 22.29 12.16 %
United Continental Holdings Inc UAL 80.00 81.68 10.35 71.33 12.15 %
Nordstrom, Inc. JWN 42.50 43.75 5.85 37.90 12.14 %
Pilgrim's Pride Corporation PPC 20.00 20.93 3.10 17.83 12.14 %
Albemarle Corporation ALB 85.00 85.41 9.60 75.81 12.12 %
Cigna Corp CI 165.00 166.46 19.30 147.16 12.12 %
LendingClub Corp LC 2.50 2.98 0.75 2.23 12.11 %
McDermott International Inc MDR 7.50 7.89 1.20 6.69 12.11 %
Vuzix Corp VUZI 2.50 3.43 1.20 2.23 12.11 %
Biogen Inc BIIB 320.00 329.71 44.20 285.51 12.08 %
Glu Mobile Inc. GLUU 7.00 9.85 3.60 6.25 12.09 %
Huntsman Corporation HUN 23.00 23.17 2.65 20.52 12.09 %
Advance Auto Parts, Inc. AAP 150.00 154.84 21.00 133.84 12.07 %
Teck Resources Ltd (USA) TECK 20.00 21.55 3.70 17.85 12.04 %
Anadarko Petroleum Corporation APC 42.50 44.54 6.60 37.94 12.02 %
Burlington Stores Inc BURL 135.00 139.88 19.30 120.58 11.95 %
salesforce.com, inc. CRM 160.00 161.51 18.60 142.91 11.96 %
McEwen Mining Inc MUX 1.50 1.69 0.35 1.34 11.94 %
Martin Marietta Materials, Inc. MLM 190.00 193.43 23.60 169.83 11.88 %
NXP Semiconductors NV NXPI 90.00 93.39 12.95 80.44 11.88 %
Vale SA (ADR) VALE 12.00 13.18 2.45 10.73 11.89 %
Brookfield Property Partners LP BPY 18.00 19.79 3.70 16.09 11.87 %
Paypal Holdings Inc PYPL 100.00 100.74 11.35 89.39 11.87 %
Chemours Co CC 35.00 37.89 6.60 31.29 11.86 %
D. R. Horton Inc DHI 40.00 40.77 5.00 35.77 11.83 %
Yum China Holdings Inc YUMC 42.50 42.71 4.70 38.01 11.81 %
Qorvo Inc QRVO 67.50 69.68 9.30 60.38 11.79 %
YPF SA (ADR) YPF 13.00 14.33 2.70 11.63 11.78 %
Charter Communications Inc CHTR 355.00 355.93 38.20 317.73 11.73 %
Embraer SA (ADR) ERJ 20.00 20.40 2.50 17.90 11.73 %
Generac Holdings Inc. GNRC 52.50 52.89 5.90 46.99 11.73 %
Hecla Mining Company HL 2.00 2.47 0.68 1.79 11.73 %
NovaGold Resources Inc. (USA) NG 4.00 4.28 0.70 3.58 11.73 %
Realogy Holdings Corp RLGY 10.00 11.70 2.75 8.95 11.73 %
SPDR S&P Biotech (ETF) XBI 91.00 91.27 9.80 81.47 11.70 %
Amazon.com, Inc. AMZN 1,700.00 1,712.43 190.25 1,522.18 11.68 %
KraneShares Trust KraneShares CSI China Internet ETF KWEB 45.74 46.66 5.70 40.96 11.67 %
Penn National Gaming, Inc PENN 20.00 22.11 4.20 17.91 11.67 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 29.00 29.77 3.80 25.97 11.67 %
IDT Corporation IDT 5.00 6.38 1.90 4.48 11.61 %
CarMax, Inc KMX 60.00 61.06 7.30 53.76 11.61 %
iShares MSCI Brazil Index (ETF) EWZ 43.00 43.69 5.15 38.54 11.57 %
Tupperware Brands Corporation TUP 25.00 27.21 4.80 22.41 11.56 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 15.00 16.60 3.15 13.45 11.52 %
MGM Resorts International MGM 25.00 26.02 3.60 22.42 11.51 %
GameStop Corp. GME 10.00 11.06 2.09 8.97 11.48 %
Mohawk Industries, Inc. MHK 125.00 128.57 16.40 112.17 11.44 %
Skyworks Solutions Inc SWKS 82.50 83.73 9.70 74.03 11.44 %
United Technologies Corporation UTX 125.00 125.98 13.80 112.18 11.43 %
Bitauto Hldg Ltd (ADR) BITA 15.00 17.17 3.70 13.47 11.36 %
O'Reilly Automotive Inc ORLY 370.00 370.04 37.80 332.24 11.37 %
Booking Holdings Inc BKNG 1,750.00 1,751.37 179.50 1,571.87 11.33 %
Expedia Group Inc EXPE 120.00 121.49 13.70 107.79 11.33 %
Dicks Sporting Goods Inc DKS 32.00 34.05 5.30 28.75 11.30 %
Petmed Express Inc PETS 20.00 21.17 3.20 17.97 11.30 %
Seagate Technology PLC STX 47.00 47.68 5.45 42.23 11.30 %
PBF Energy Inc PBF 32.00 32.56 3.80 28.76 11.27 %
Microchip Technology Inc. MCHP 85.00 86.11 9.70 76.41 11.24 %
National-Oilwell Varco, Inc. NOV 25.00 26.48 4.00 22.48 11.21 %
AMC Entertainment Holdings Inc AMC 13.45 14.50 2.40 12.10 11.16 %
Wheaton Precious Metals Corp WPM 22.50 22.57 2.33 20.24 11.17 %
Monster Beverage Corp MNST 60.00 60.28 6.30 53.98 11.15 %
CVS Health Corp CVS 55.00 55.59 6.10 49.49 11.13 %
Dana Inc DAN 17.00 18.25 2.95 15.30 11.11 %
Gold Fields Limited (ADR) GFI 3.50 3.91 0.76 3.15 11.11 %
Northern Oil & Gas, Inc. NOG 2.00 2.40 0.60 1.80 11.11 %
Nexstar Media Group Inc NXST 105.00 106.60 12.10 94.50 11.11 %
United States Oil Fund LP (ETF) USO 12.00 12.20 1.40 10.80 11.11 %
Tractor Supply Company TSCO 87.50 89.46 10.70 78.76 11.10 %
Cooper Tire & Rubber Co CTB 28.00 29.21 4.00 25.21 11.07 %
Steel Dynamics, Inc. STLD 35.00 35.12 3.60 31.52 11.04 %
AmerisourceBergen Corp. ABC 80.00 80.16 8.10 72.06 11.02 %
Boston Scientific Corporation BSX 40.00 40.18 4.15 36.03 11.02 %
Polaris Industries Inc. PII 85.00 86.56 10.00 76.56 11.02 %
Norwegian Cruise Line Holdings Ltd NCLH 55.00 55.55 6.00 49.55 11.00 %
Knight-Swift Transportation Holdings Inc KNX 30.00 33.93 6.90 27.03 10.99 %
ACADIA Pharmaceuticals Inc. ACAD 25.00 26.83 4.30 22.53 10.96 %
Enphase Energy Inc ENPH 7.50 9.06 2.30 6.76 10.95 %
Exelixis, Inc. EXEL 22.00 24.53 4.70 19.83 10.94 %
ArcelorMittal SA (ADR) MT 20.00 21.59 3.55 18.04 10.86 %
Domino's Pizza, Inc. DPZ 240.00 244.27 27.70 216.57 10.82 %
Fluor Corporation (NEW) FLR 37.50 37.74 3.90 33.84 10.82 %
ProShares Ultra S&P500 (ETF) SSO 116.00 117.14 12.45 104.69 10.80 %
Newmont Mining Corp NEM 33.00 33.14 3.35 29.79 10.78 %
Cheniere Energy, Inc. LNG 67.50 68.84 7.90 60.94 10.76 %
Intuitive Surgical, Inc. ISRG 540.00 558.23 70.60 487.63 10.74 %
Ciena Corporation CIEN 35.00 39.41 7.80 31.61 10.72 %
Patterson Companies, Inc. PDCO 22.00 22.32 2.45 19.87 10.72 %
Toll Brothers Inc TOL 35.00 35.91 4.30 31.61 10.72 %
Broadcom Inc AVGO 290.00 290.15 28.20 261.95 10.71 %
Best Buy Co Inc BBY 67.50 69.62 8.65 60.97 10.71 %
ZTO Express (Cayman) Inc (ADR) ZTO 17.00 19.06 3.70 15.36 10.68 %
Centene Corp CNC 57.50 59.16 7.20 51.96 10.66 %
Trinity Industries Inc TRN 22.00 22.23 2.35 19.88 10.66 %
GoPro Inc GPRO 5.00 6.26 1.74 4.52 10.62 %
Meet Group Inc MEET 5.00 5.42 0.90 4.52 10.62 %
Alaska Air Group, Inc. ALK 55.00 55.73 6.00 49.73 10.60 %
Ferrari NV RACE 130.00 131.74 14.20 117.54 10.60 %
Tiffany & Co. TIF 95.00 96.56 10.65 85.91 10.58 %
Akamai Technologies, Inc. AKAM 70.00 72.47 9.15 63.32 10.55 %
Interpublic Group of Companies Inc IPG 22.00 22.35 2.45 19.90 10.55 %
STMicroelectronics NV (ADR) STM 15.00 16.47 2.90 13.57 10.54 %
Macy's Inc M 22.00 23.70 3.80 19.90 10.52 %
Lear Corporation LEA 140.00 142.18 15.50 126.68 10.51 %
Agnico Eagle Mines Ltd (USA) AEM 43.00 43.72 4.80 38.92 10.48 %
W W Grainger Inc GWW 290.00 297.18 34.70 262.48 10.48 %
Worldpay Inc WP 97.50 98.65 10.40 88.25 10.48 %
Zayo Group Holdings Inc ZAYO 27.50 27.89 3.00 24.89 10.49 %
Wingstop Inc WING 66.95 69.51 8.90 60.61 10.46 %
Southwest Airlines Co LUV 50.00 51.37 6.10 45.27 10.45 %
HollyFrontier Corp HFC 50.00 52.18 6.90 45.28 10.42 %
Humana Inc HUM 280.00 280.17 26.60 253.57 10.42 %
LKQ Corporation LKQ 27.50 27.86 2.95 24.91 10.40 %
MBIA Inc. MBI 10.00 10.30 1.24 9.06 10.38 %
Lam Research Corporation LRCX 180.00 182.41 19.30 163.11 10.35 %
Stanley Black & Decker, Inc. SWK 130.00 131.51 13.70 117.81 10.35 %
Weatherford International plc WFT 0.50 0.72 0.27 0.45 10.35 %
Crown Holdings, Inc. CCK 52.50 54.38 6.80 47.58 10.34 %
Royal Caribbean Cruises Ltd RCL 115.00 117.19 12.95 104.24 10.32 %
ConocoPhillips COP 67.50 67.59 6.40 61.19 10.31 %
Akorn, Inc. AKRX 3.00 3.37 0.65 2.72 10.29 %
FedEx Corporation FDX 175.00 177.96 19.30 158.66 10.30 %
Summit Materials Inc SUM 15.00 17.40 3.80 13.60 10.29 %
DXC Technology Co DXC 65.00 65.74 6.80 58.94 10.28 %
NRG Energy Inc NRG 40.00 41.97 5.70 36.27 10.28 %
Walgreens Boots Alliance Inc WBA 62.50 62.64 5.95 56.69 10.25 %
Adobe Inc ADBE 250.00 257.65 30.85 226.80 10.23 %
CBS Corporation CBS 47.50 47.69 4.60 43.09 10.23 %
Vulcan Materials Company VMC 110.00 112.59 12.80 99.79 10.23 %
Constellation Brands, Inc. STZ 170.00 170.44 16.20 154.24 10.22 %
Market Vectors Oil Services ETF OIH 16.00 16.99 2.47 14.52 10.19 %
Edwards Lifesciences Corp EW 175.00 179.88 21.00 158.88 10.15 %
Sony Corp (ADR) SNE 45.00 46.26 5.40 40.86 10.13 %
VanEck Vectors Gold Miners ETF GDX 22.00 22.29 2.31 19.98 10.11 %
Urban Outfitters, Inc. URBN 27.00 28.62 4.10 24.52 10.11 %
AutoZone, Inc. AZO 940.00 959.03 105.00 854.03 10.07 %
Equifax Inc. EFX 110.00 111.04 11.10 99.94 10.07 %
Hasbro, Inc. HAS 85.00 86.72 9.50 77.22 10.08 %
Mosaic Co MOS 27.00 28.73 4.20 24.53 10.07 %
Market Vectors Junior Gold Miners ETF GDXJ 32.00 32.33 3.25 29.08 10.04 %
Grupo Financiero Galicia S.A. (ADR) GGAL 25.00 28.32 5.60 22.72 10.04 %
Berry Global Group Inc BERY 55.00 55.60 5.60 50.00 10.00 %
Celgene Corporation CELG 87.50 88.49 8.95 79.54 10.01 %
Discovery Inc DISCA 25.00 27.43 4.70 22.73 9.99 %
Cypress Semiconductor Corporation CY 15.00 15.34 1.70 13.64 9.97 %
Valero Energy Corporation VLO 85.00 85.10 7.80 77.30 9.96 %
Agilent Technologies Inc A 80.00 81.11 8.35 72.76 9.95 %
Altaba Inc AABA 72.50 73.71 7.75 65.96 9.92 %
Allergan plc AGN 150.00 151.24 14.75 136.49 9.90 %
Cabot Oil & Gas Corporation COG 25.00 25.95 3.20 22.75 9.89 %
Jabil Inc JBL 27.00 27.17 2.60 24.57 9.89 %
Lowe's Companies, Inc. LOW 100.00 100.15 9.15 91.00 9.89 %
NetApp Inc. NTAP 65.00 68.05 8.90 59.15 9.89 %
Office Depot Inc ODP 3.00 3.36 0.63 2.73 9.89 %
United States Natural Gas Fund, LP UNG 24.00 24.64 2.80 21.84 9.89 %
Axalta Coating Systems Ltd AXTA 25.00 25.96 3.20 22.76 9.84 %
Boeing Co BA 370.00 378.89 42.00 336.89 9.83 %
HD Supply Holdings Inc HDS 42.50 43.00 4.30 38.70 9.82 %
iShares MSCI Turkey ETF TUR 27.00 27.19 2.60 24.59 9.80 %
ProShares UltraShort S&P500 (ETF) SDS 33.00 33.66 3.60 30.06 9.78 %
Arconic Inc ARNC 18.00 18.99 2.59 16.40 9.76 %
Sinclair Broadcast Group Inc SBGI 37.00 39.31 5.60 33.71 9.74 %
General Motors Company GM 38.00 38.08 3.45 34.63 9.73 %
Viavi Solutions Inc VIAV 12.00 12.23 1.30 10.93 9.74 %
Alphabet Inc GOOGL 1,190.00 1,191.08 106.50 1,084.58 9.72 %
Harley-Davidson Inc HOG 35.00 36.60 4.70 31.90 9.72 %
Google Inc. GOOG 1,180.00 1,185.24 109.60 1,075.64 9.70 %
CSX Corporation CSX 72.50 72.81 6.70 66.11 9.67 %
Amyris Inc AMRS 2.50 3.93 1.65 2.28 9.65 %
Dynavax Technologies Corporation DVAX 5.00 7.96 3.40 4.56 9.65 %
HCA Healthcare Inc HCA 130.00 132.37 13.80 118.57 9.64 %
Charles Schwab Corp SCHW 45.00 45.45 4.40 41.05 9.62 %
Union Pacific Corporation UNP 165.00 165.04 14.50 150.54 9.61 %
Hain Celestial Group Inc HAIN 20.00 22.55 4.30 18.25 9.59 %
Shutterfly, Inc. SFLY 40.00 40.80 4.30 36.50 9.59 %
T-Mobile Us Inc TMUS 72.50 73.43 7.25 66.18 9.55 %
American Eagle Outfitters AEO 20.00 20.76 2.50 18.26 9.53 %
Nike Inc NKE 85.00 86.80 9.20 77.60 9.54 %
Market Vectors Semiconductor ETF SMH 106.00 106.22 9.45 96.77 9.54 %
Citrix Systems, Inc. CTXS 100.00 100.82 9.50 91.32 9.51 %
Apple Inc. AAPL 185.00 186.21 17.25 168.96 9.49 %
Estee Lauder Companies Inc EL 160.00 162.73 16.60 146.13 9.49 %
Herbalife Nutrition Ltd HLF 55.00 57.23 7.00 50.23 9.50 %
Hologic, Inc. HOLX 47.00 47.62 4.70 42.92 9.51 %
Delta Air Lines, Inc. DAL 50.00 51.17 5.50 45.67 9.48 %
Royal Gold, Inc (USA) RGLD 90.00 90.71 8.50 82.21 9.48 %
Banco Bradesco SA (ADR) BBD 10.91 11.91 1.94 9.97 9.43 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 27.71 28.08 2.75 25.33 9.40 %
F5 Networks, Inc. FFIV 150.00 153.69 16.55 137.14 9.38 %
Genworth Financial Inc GNW 3.50 4.00 0.80 3.20 9.37 %
Mastercard Inc MA 230.00 231.20 20.90 210.30 9.37 %
Deere & Company DE 155.00 158.14 16.40 141.74 9.36 %
PulteGroup, Inc. PHM 25.00 26.87 4.00 22.87 9.31 %
State Street Corp STT 70.00 70.09 6.05 64.04 9.31 %
Cerner Corporation CERN 57.50 57.91 5.30 52.61 9.29 %
Hilton Worldwide Holdings Inc HLT 85.00 85.78 8.00 77.78 9.28 %
QUALCOMM, Inc. QCOM 55.00 56.60 6.25 50.35 9.24 %
Tyson Foods, Inc. TSN 65.00 65.22 5.70 59.52 9.21 %
AngloGold Ashanti Limited (ADR) AU 12.00 13.59 2.60 10.99 9.19 %
Rio Tinto plc (ADR) RIO 55.00 55.99 5.60 50.39 9.15 %
Anthem Inc ANTM 300.00 303.01 28.05 274.96 9.11 %
Express, Inc. EXPR 3.00 4.30 1.55 2.75 9.09 %
Gilead Sciences, Inc. GILD 65.00 65.63 6.05 59.58 9.10 %
UnitedHealth Group Inc UNH 250.00 251.26 22.10 229.16 9.09 %
Helmerich & Payne, Inc. HP 52.50 54.54 6.40 48.14 9.06 %
Caterpillar Inc. CAT 130.00 132.67 13.45 119.22 9.04 %
Campbell Soup Company CPB 35.00 36.00 3.90 32.10 9.03 %
Nu Skin Enterprises, Inc. NUS 55.00 59.64 9.20 50.44 9.04 %
Cardinal Health Inc CAH 50.00 50.27 4.40 45.87 9.00 %
iShares Dow Jones US Home Const. (ETF) ITB 34.00 34.59 3.40 31.19 9.01 %
DSW Inc. DSW 25.00 25.39 2.45 22.94 8.98 %
DowDuPont Inc DWDP 55.00 55.27 4.80 50.48 8.96 %
eBay Inc EBAY 35.00 36.29 4.15 32.14 8.90 %
Goldman Sachs Group Inc GS 195.00 198.22 19.15 179.07 8.90 %
iShares NASDAQ Biotechnology Index (ETF) IBB 113.33 114.20 10.10 104.10 8.87 %
Marriott International Inc MAR 120.00 122.32 12.10 110.22 8.87 %
Intuit Inc. INTU 250.00 258.17 28.50 229.67 8.85 %
J M Smucker Co SJM 105.00 105.56 9.10 96.46 8.85 %
Parker-Hannifin Corp PH 170.00 170.74 14.50 156.24 8.81 %
Tapestry Inc TPR 30.00 32.17 4.60 27.57 8.81 %
Dollar Tree, Inc. DLTR 97.50 99.83 10.20 89.63 8.78 %
Check Point Software Technologies Ltd. CHKP 125.00 125.63 10.70 114.93 8.76 %
Cboe Global Markets Inc CBOE 95.00 96.96 9.60 87.36 8.75 %
Darden Restaurants, Inc. DRI 110.00 110.66 9.50 101.16 8.74 %
Thermo Fisher Scientific Inc. TMO 260.00 263.12 24.00 239.12 8.73 %
Motorola Solutions Inc MSI 140.00 140.63 11.85 128.78 8.71 %
AK Steel Holding Corporation AKS 2.00 2.72 0.88 1.84 8.70 %
H & R Block Inc HRB 23.00 24.36 3.20 21.16 8.70 %
Noble Corporation PLC NE 2.00 2.89 1.05 1.84 8.70 %
Viper Energy Partners LP VNOM 32.00 33.64 4.20 29.44 8.70 %
22nd Century Group Inc XXII 1.00 1.97 1.05 0.92 8.70 %
Citigroup Inc C 65.00 65.17 5.35 59.82 8.66 %
Northrop Grumman Corporation NOC 270.00 271.21 22.70 248.51 8.65 %
Carter's, Inc. CRI 90.00 94.85 12.00 82.85 8.63 %
Whirlpool Corporation WHR 130.00 133.18 13.50 119.68 8.62 %
Barclays PLC (ADR) BCS 8.00 8.77 1.40 7.37 8.55 %
E*TRADE Financial Corp ETFC 47.00 49.05 5.75 43.30 8.55 %
Franco-Nevada Corporation FNV 75.00 76.79 7.70 69.09 8.55 %
Bloomin' Brands Inc BLMN 20.00 20.48 2.05 18.43 8.52 %
Endo International PLC ENDP 7.00 8.45 2.00 6.45 8.53 %
Interactive Brokers Group, Inc. IBKR 50.00 54.27 8.20 46.07 8.53 %
Six Flags Entertainment Corp SIX 50.00 51.17 5.10 46.07 8.53 %
SPDR S&P Metals and Mining (ETF) XME 29.00 29.58 2.86 26.72 8.53 %
Rent-A-Center Inc RCII 20.00 21.38 2.95 18.43 8.52 %
Target Corporation TGT 75.00 76.67 7.55 69.12 8.51 %
Tencent Music Entertainment Group - ADR TME 17.00 18.27 2.60 15.67 8.49 %
Callon Petroleum Company CPE 5.00 7.36 2.75 4.61 8.46 %
Cheesecake Factory Inc CAKE 45.00 46.40 4.90 41.50 8.43 %
VF Corp VFC 82.50 84.72 8.60 76.12 8.38 %
CIT Group Inc. CIT 50.00 50.14 4.00 46.14 8.37 %
PPG Industries, Inc. PPG 110.00 110.02 8.50 101.52 8.35 %
McKesson Corporation MCK 115.00 119.25 13.10 106.15 8.34 %
Michaels Companies Inc MIK 10.00 11.68 2.45 9.23 8.34 %
Visa Inc V 155.00 155.53 12.45 143.08 8.33 %
Starbucks Corporation SBUX 70.00 70.68 6.05 64.63 8.31 %
Las Vegas Sands Corp. LVS 57.50 59.75 6.65 53.10 8.29 %
Entercom Communications Corp. ETM 5.00 6.07 1.45 4.62 8.23 %
Morgan Stanley MS 42.00 43.31 4.50 38.81 8.22 %
Nucor Corporation NUE 57.50 58.53 5.40 53.13 8.23 %
KLA-Tencor Corp KLAC 115.00 119.68 13.40 106.28 8.20 %
iShares MSCI South Korea Index Fund(ETF) EWY 62.00 62.01 4.70 57.31 8.18 %
Dollar General Corp. DG 110.00 113.89 12.20 101.69 8.17 %
Sprouts Farmers Market Inc SFM 20.00 22.39 3.90 18.49 8.17 %
Axos Financial Inc AX 30.00 30.44 2.70 27.74 8.15 %
Texas Instruments Incorporated TXN 110.00 110.66 8.95 101.71 8.15 %
BlackRock, Inc. BLK 430.00 433.64 36.00 397.64 8.14 %
Schlumberger Limited. SLB 40.00 42.40 5.40 37.00 8.11 %
Synchrony Financial SYF 32.00 33.30 3.70 29.60 8.11 %
TiVo Corp TIVO 8.00 9.30 1.90 7.40 8.11 %
FleetCor Technologies, Inc. FLT 230.00 239.28 26.50 212.78 8.09 %
American Outdoor Brands Corp AOBC 7.50 9.64 2.70 6.94 8.07 %
Molson Coors Brewing Co TAP 60.00 60.82 5.30 55.52 8.07 %
Williams-Sonoma, Inc. WSM 55.00 56.19 5.30 50.89 8.08 %
Targa Resources Corp TRGP 40.00 40.02 3.00 37.02 8.05 %
Hormel Foods Corp HRL 42.50 42.55 3.20 39.35 8.01 %
Kroger Co KR 22.00 24.37 4.00 20.37 8.00 %
Cheetah Mobile Inc (ADR) CMCM 5.00 6.98 2.35 4.63 7.99 %
Ingersoll-Rand PLC IR 105.00 106.13 8.90 97.23 7.99 %
Occidental Petroleum Corporation OXY 65.00 65.50 5.30 60.20 7.97 %
Masco Corp MAS 37.00 38.98 4.70 34.28 7.93 %
Anheuser Busch Inbev NV (ADR) BUD 80.00 81.24 7.10 74.14 7.90 %
Gerdau SA (ADR) GGB 3.00 3.98 1.20 2.78 7.91 %
Himax Technologies, Inc. (ADR) HIMX 3.00 3.58 0.80 2.78 7.91 %
Intel Corporation INTC 52.50 54.30 5.65 48.65 7.91 %
Sealed Air Corp SEE 45.00 45.30 3.60 41.70 7.91 %
AstraZeneca plc (ADR) AZN 42.50 42.51 3.10 39.41 7.84 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 43.00 43.17 3.30 39.87 7.85 %
Kansas City Southern KSU 110.00 114.50 12.50 102.00 7.84 %
Amgen, Inc. AMGN 190.00 191.26 15.05 176.21 7.83 %
BHP Group Ltd (ADR) BHP 50.00 52.12 5.75 46.37 7.83 %
Oracle Corporation ORCL 52.50 52.94 4.25 48.69 7.83 %
Rockwell Automation ROK 175.00 179.30 17.00 162.30 7.83 %
General Mills, Inc. GIS 47.50 47.51 3.45 44.06 7.81 %
Norfolk Southern Corp. NSC 175.00 179.97 17.60 162.37 7.78 %
Wyndham Destinations Inc WYND 40.00 41.41 4.30 37.11 7.79 %
Cummins Inc. CMI 155.00 157.37 13.50 143.87 7.74 %
Analog Devices, Inc. ADI 105.00 109.38 11.90 97.48 7.71 %
Bristol-Myers Squibb Co BMY 47.00 49.98 6.35 43.63 7.72 %
Costco Wholesale Corporation COST 230.00 233.62 20.10 213.52 7.72 %
Prudential Financial Inc PRU 95.00 95.99 7.80 88.19 7.72 %
Phillips 66 PSX 97.50 98.51 8.00 90.51 7.72 %
AURORA CANNABIS INC. ACB 7.00 9.60 3.10 6.50 7.69 %
Edgewell Personal Care Co EPC 40.00 43.74 6.60 37.14 7.70 %
Santander Consumer USA Holdings Inc SC 20.00 21.27 2.70 18.57 7.70 %
S&P Global Inc SPGI 200.00 203.12 17.40 185.72 7.69 %
Tower Semiconductor Ltd. (USA) TSEM 15.00 16.38 2.45 13.93 7.68 %
Xerox Corp XRX 30.00 31.61 3.75 27.86 7.68 %
International Paper Co IP 45.00 45.49 3.70 41.79 7.67 %
Carnival Corp CCL 55.00 56.59 5.50 51.09 7.65 %
Automatic Data Processing ADP 155.00 155.24 11.20 144.04 7.61 %
CME Group Inc CME 170.00 170.13 12.10 158.03 7.57 %
Jack in the Box Inc. JACK 75.00 77.62 7.90 69.72 7.57 %
LyondellBasell Industries NV LYB 85.00 87.01 8.00 79.01 7.58 %
Microsoft Corporation MSFT 115.00 115.90 9.00 106.90 7.58 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 44.00 44.46 3.55 40.91 7.55 %
BRF SA (ADR) BRFS 5.00 5.90 1.25 4.65 7.53 %
Calumet Specialty Products Partners, L.P CLMT 3.00 4.04 1.25 2.79 7.53 %
iShares MSCI Emerging Markets Indx (ETF) EEM 43.00 43.09 3.10 39.99 7.53 %
ENSCO PLC ESV 3.00 4.24 1.45 2.79 7.53 %
Garmin Ltd. GRMN 82.50 83.23 6.50 76.73 7.52 %
Nuance Communications Inc. NUAN 15.00 16.70 2.75 13.95 7.53 %
Front Yard Residential Corp RESI 10.00 10.70 1.40 9.30 7.53 %
Teekay Offshore Partners L.P. TOO 1.00 1.18 0.25 0.93 7.53 %
Zynga Inc ZNGA 5.00 5.36 0.71 4.65 7.53 %
Metlife Inc MET 45.00 45.31 3.45 41.86 7.50 %
Suncor Energy Inc. (USA) SU 33.00 33.74 3.05 30.69 7.51 %
Accenture Plc ACN 165.00 166.40 12.90 153.50 7.49 %
Comcast Corporation CMCSA 40.00 40.41 3.20 37.21 7.50 %
Johnson Controls International PLC JCI 35.00 35.86 3.30 32.56 7.49 %
COMMUNICATION SERVICES SELECT SECTOR SPDR XLC 47.00 47.02 3.30 43.72 7.50 %
Cognizant Technology Solutions Corp CTSH 70.00 72.13 7.00 65.13 7.48 %
SunTrust Banks, Inc. STI 62.50 63.80 5.65 58.15 7.48 %
Fortive Corp FTV 80.00 82.54 8.10 74.44 7.47 %
KeyCorp KEY 17.00 17.39 1.57 15.82 7.46 %
WisdomTree India Earnings EPI 26.00 26.25 2.05 24.20 7.44 %
TechnipFMC PLC FTI 20.00 22.92 4.30 18.62 7.41 %
Ally Financial Inc ALLY 25.00 26.98 3.70 23.28 7.39 %
Apollo Global Management LLC APO 28.00 29.08 3.00 26.08 7.36 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 178.00 178.27 12.47 165.80 7.36 %
iShares Silver Trust (ETF) SLV 14.00 14.34 1.30 13.04 7.36 %
Walmart Inc WMT 97.50 98.26 7.45 90.81 7.37 %
ICICI Bank Ltd (ADR) IBN 10.00 11.31 2.00 9.31 7.35 %
Comerica Incorporated CMA 80.00 82.28 7.75 74.53 7.34 %
Zoetis Inc ZTS 95.00 96.91 8.40 88.51 7.33 %
Honeywell International Inc. HON 155.00 155.35 10.90 144.45 7.30 %
Progressive Corp PGR 72.50 73.56 6.00 67.56 7.31 %
Tata Motors Limited (ADR) TTM 10.00 12.92 3.60 9.32 7.30 %
C.H. Robinson Worldwide Inc CHRW 87.50 88.99 7.40 81.59 7.24 %
Kimberly Clark Corp KMB 120.00 120.20 8.30 111.90 7.24 %
Home Depot Inc HD 180.00 182.31 14.40 167.91 7.20 %
Omnicom Group Inc. OMC 75.00 75.46 5.50 69.96 7.20 %
Brighthouse Financial Inc BHF 35.00 39.56 6.90 32.66 7.16 %
Discover Financial Services DFS 72.50 73.15 5.50 67.65 7.17 %
BlackBerry Ltd BB 7.50 9.42 2.42 7.00 7.14 %
Stryker Corporation SYK 190.00 194.03 16.70 177.33 7.14 %
Livevol Forward Russell 2000 Index RUT 1,550.00 1,551.78 104.90 1,446.88 7.13 %
Macerich Co MAC 42.50 42.68 3.00 39.68 7.11 %
Energy Select Sector SPDR (ETF) XLE 65.00 65.50 4.80 60.70 7.08 %
First Majestic Silver Corp. AG 5.00 6.72 2.05 4.67 7.07 %
Baker Hughes A GE Co BHGE 25.00 27.85 4.50 23.35 7.07 %
British American Tobacco PLC (ADR) BTI 40.00 40.86 3.50 37.36 7.07 %
Goldcorp Inc. (USA) GG 10.00 10.86 1.52 9.34 7.07 %
* Restaurant Brands International Inc. QSR 60.00 63.15 7.10 56.05 7.05 %
Capital One Financial Corp. COF 82.50 84.33 7.25 77.08 7.02 %
Hewlett Packard Enterprise Co HPE 15.00 16.07 2.05 14.02 6.99 %
iShares Dow Jones Transport. Avg. (ETF) IYT 185.00 186.20 13.30 172.90 7.00 %
Lockheed Martin Corporation LMT 295.00 296.23 20.50 275.73 6.99 %
Edison International EIX 62.50 63.93 5.50 58.43 6.97 %
Ross Stores, Inc. ROST 87.50 89.90 8.10 81.80 6.97 %
Mobil'nye Telesistemy PAO (ADR) MBT 8.00 8.13 0.65 7.48 6.95 %
New York Times Co NYT 30.00 34.25 6.20 28.05 6.95 %
Keurig Dr Pepper Inc KDP 27.00 27.70 2.45 25.25 6.93 %
Wells Fargo & Co WFC 50.00 50.66 3.90 46.76 6.93 %
Dover Corp DOV 90.00 90.68 6.50 84.18 6.91 %
TJX Companies Inc TJX 50.00 51.77 5.00 46.77 6.91 %
Dave & Buster's Entertainment Inc PLAY 45.00 48.00 5.90 42.10 6.89 %
Raytheon Company RTN 175.00 178.18 14.45 163.73 6.88 %
Crown Castle International Corp CCI 125.00 125.07 8.10 116.97 6.87 %
American Express Company AXP 110.00 113.52 10.55 102.97 6.83 %
Illinois Tool Works Inc. ITW 140.00 143.15 12.10 131.05 6.83 %
Maxim Integrated Products Inc. MXIM 50.00 54.10 7.30 46.80 6.84 %
Market Vectors Russia ETF RSX 20.00 20.87 2.15 18.72 6.84 %
Berkshire Hathaway Inc. class B B 200.00 204.31 17.05 187.26 6.80 %
Chevron Corporation CVX 125.00 125.30 8.25 117.05 6.79 %
Dunkin Brands Group Inc DNKN 70.00 71.55 6.00 65.55 6.79 %
General Dynamics Corporation GD 165.00 169.60 15.10 154.50 6.80 %
Viacom, Inc. VIAB 27.50 28.00 2.25 25.75 6.80 %
Corning Incorporated GLW 32.00 34.52 4.55 29.97 6.77 %
Eaton Corporation PLC ETN 80.00 80.58 5.60 74.98 6.70 %
iShares Russell 2000 Index (ETF) IWM 154.00 154.76 10.42 144.34 6.69 %
Textron Inc. TXT 50.00 51.76 4.90 46.86 6.70 %
Kraft Heinz Co KHC 30.00 32.12 4.00 28.12 6.69 %
Danaher Corporation DHR 125.00 128.69 11.40 117.29 6.57 %
iShares Russell 2000 Growth Index (ETF) IWO 197.00 197.88 13.00 184.88 6.56 %
JetBlue Airways Corporation JBLU 15.00 16.73 2.65 14.08 6.53 %
Kellogg Company K 52.50 54.28 5.00 49.28 6.53 %
Apache Corporation APA 32.50 34.46 3.95 30.51 6.52 %
Clorox Co CLX 160.00 160.70 10.50 150.20 6.52 %
SPDR KBW Regional Banking (ETF) KRE 54.00 54.81 4.10 50.71 6.49 %
New York Community Bancorp, Inc. NYCB 12.00 12.02 0.75 11.27 6.48 %
Technology Select Sector SPDR Fund XLK 72.00 72.98 5.35 67.63 6.46 %
Abbott Laboratories ABT 77.50 79.93 7.10 72.83 6.41 %
Ashland Global Holdings Inc ASH 75.00 78.28 7.80 70.48 6.41 %
W. R. Grace & Co GRA 75.00 77.48 7.00 70.48 6.41 %
Emerson Electric Co. EMR 65.00 67.30 6.20 61.10 6.38 %
iShares Russell 1000 Growth Index (ETF) IWF 150.00 150.01 9.00 141.01 6.38 %
Ford Motor Company F 7.87 8.44 1.04 7.40 6.35 %
DENTSPLY SIRONA Inc XRAY 47.00 49.09 4.90 44.19 6.36 %
Medtronic PLC MDT 92.50 93.83 6.85 86.98 6.35 %
Total System Services, Inc. TSS 90.00 94.33 9.70 84.63 6.35 %
Assurant, Inc. AIZ 95.00 98.76 9.40 89.36 6.31 %
Hershey Co HSY 110.00 110.77 7.30 103.47 6.31 %
Mcdonald's Corp MCD 185.00 185.27 11.25 174.02 6.31 %
MGIC Investment Corp. MTG 12.00 13.11 1.82 11.29 6.29 %
Yum! Brands, Inc. YUM 100.00 100.88 6.80 94.08 6.29 %
Mondelez International Inc MDLZ 47.00 47.83 3.60 44.23 6.26 %
Rambus Inc. RMBS 10.00 10.76 1.35 9.41 6.27 %
Linde PLC LIN 175.00 176.40 11.70 164.70 6.25 %
JPMorgan Chase & Co. JPM 105.00 106.53 7.70 98.83 6.24 %
Intercontinental Exchange Inc ICE 72.50 74.65 6.40 68.25 6.23 %
Lincoln National Corporation LNC 62.50 62.71 3.85 58.86 6.18 %
Consumer Discretionary SPDR (ETF) XLY 110.00 110.59 7.00 103.59 6.19 %
ONEOK, Inc. OKE 65.00 66.82 5.60 61.22 6.17 %
Vanguard Emerging Markets Stock Index Fd VWO 42.00 42.56 3.00 39.56 6.17 %
Nielsen Holdings PLC NLSN 25.00 26.95 3.40 23.55 6.16 %
Simon Property Group Inc SPG 175.00 176.11 11.25 164.86 6.15 %
SPDR S&P Retail (ETF) XRT 44.00 44.40 2.94 41.46 6.13 %
AbbVie Inc ABBV 80.00 81.39 6.00 75.39 6.11 %
Altice USA Inc ATUS 20.00 21.70 2.85 18.85 6.10 %
Archer Daniels Midland Co ADM 42.00 43.19 3.60 39.59 6.09 %
B&G Foods, Inc. BGS 22.50 23.76 2.55 21.21 6.08 %
WisdomTree Japan Total Dividend DXJ 50.00 50.53 3.40 47.13 6.09 %
Regions Financial Corp RF 15.00 15.74 1.60 14.14 6.08 %
Exxon Mobil Corporation XOM 80.00 80.16 4.75 75.41 6.09 %
Hanesbrands Inc. HBI 15.00 17.64 3.50 14.14 6.04 %
PNC Financial Services Group Inc PNC 125.00 129.87 12.00 117.87 6.05 %
Allstate Corp ALL 92.50 94.84 7.60 87.24 6.03 %
Quest Diagnostics Inc DGX 85.00 88.46 8.30 80.16 6.04 %
TD Ameritrade Holding Corp. AMTD 50.00 54.96 7.80 47.16 6.02 %
Merck & Co., Inc. MRK 80.00 81.55 6.10 75.45 6.03 %
Assured Guaranty Ltd. AGO 42.00 44.92 5.30 39.62 6.01 %
Ball Corporation BLL 55.00 57.50 5.60 51.90 5.97 %
KKR & Co Inc KKR 22.00 24.16 3.40 20.76 5.97 %
SPDR S&P 500 ETF Trust SPY 281.00 281.35 16.17 265.18 5.97 %
HP Inc HPQ 18.00 19.94 2.95 16.99 5.94 %
AFLAC Incorporated AFL 48.75 49.97 3.95 46.02 5.93 %
Bank of America Corp BAC 27.00 29.29 3.80 25.49 5.92 %
Fifth Third Bancorp FITB 27.00 28.32 2.83 25.49 5.92 %
Golar LNG Partners LP GMLP 12.50 12.95 1.15 11.80 5.93 %
Bank of New York Mellon Corp BK 50.00 53.11 5.90 47.21 5.91 %
Colgate-Palmolive Company CL 65.00 67.19 5.80 61.39 5.88 %
Philip Morris International Inc. PM 90.00 90.86 5.85 85.01 5.87 %
3M Co MMM 200.00 208.04 19.00 189.04 5.80 %
Cleveland-Cliffs Inc CLF 7.00 9.97 3.35 6.62 5.74 %
NextEra Energy Inc NEE 190.00 191.24 11.50 179.74 5.71 %
PepsiCo, Inc. PEP 115.00 115.56 6.75 108.81 5.69 %
Ecolab Inc. ECL 170.00 174.48 13.60 160.88 5.67 %
SYSCO Corporation SYY 65.00 66.21 4.70 61.51 5.67 %
Fastenal Company FAST 60.00 62.28 5.50 56.78 5.66 %
Materials Select Sector SPDR XLB 55.00 55.40 3.35 52.05 5.67 %
JPMorgan Alerian MLP Index ETN AMJ 25.00 25.07 1.40 23.67 5.62 %
American Tower Corp AMT 185.00 188.97 13.80 175.17 5.61 %
Financial Select Sector SPDR Fund XLF 26.00 26.63 2.01 24.62 5.61 %
Walt Disney Co DIS 110.00 114.97 10.80 104.17 5.59 %
Cisco Systems, Inc. CSCO 50.00 53.21 5.85 47.36 5.57 %
International Business Machines Corp. IBM 135.00 139.43 11.55 127.88 5.57 %
iShares MSCI Japan ETF EWJ 54.00 54.31 3.15 51.16 5.55 %
Cemex SAB de CV (ADR) CX 4.00 4.77 0.98 3.79 5.54 %
Itau Unibanco Holding SA (ADR) ITUB 8.00 9.58 2.00 7.58 5.54 %
Standard & Poors 500 Index SPX 2,800.00 2,822.48 169.30 2,653.18 5.53 %
Amicus Therapeutics, Inc. FOLD 12.00 13.83 2.45 11.38 5.45 %
American International Group Inc AIG 40.00 44.05 6.10 37.95 5.40 %
Canadian Natural Resources Ltd (USA) CNQ 25.00 27.72 4.00 23.72 5.40 %
United Parcel Service, Inc. UPS 105.00 109.53 9.90 99.63 5.39 %
TrueCar Inc TRUE 5.00 6.95 2.20 4.75 5.37 %
Genuine Parts Company GPC 105.00 107.06 7.40 99.66 5.36 %
Weyerhaeuser Co WY 25.00 25.53 1.80 23.73 5.35 %
SPDR S&P Homebuilders (ETF) XHB 37.00 37.94 2.82 35.12 5.35 %
SPDR Dow Jones Industrial Average ETF DIA 255.00 258.32 16.25 242.07 5.34 %
Waste Management, Inc. WM 100.00 100.96 6.00 94.96 5.31 %
Centurylink Inc CTL 10.00 12.10 2.60 9.50 5.26 %
SunPower Corporation SPWR 5.00 6.34 1.59 4.75 5.26 %
Nutrien Ltd. NTR 50.00 53.51 6.00 47.51 5.24 %
UltraShort Lehman 20+ Trsy ProShares TBT 34.00 34.90 2.58 32.32 5.20 %
iShares MSCI ACWI Index Fund ACWI 72.00 72.06 3.60 68.46 5.17 %
MPLX LP MPLX 32.00 32.98 2.55 30.43 5.16 %
Bunge Ltd BG 52.50 52.85 2.90 49.95 5.11 %
Tanger Factory Outlet Centers Inc. SKT 20.00 20.18 1.15 19.03 5.10 %
SAP SE (ADR) SAP 110.00 112.48 7.80 104.68 5.08 %
Procter & Gamble Co PG 100.00 102.58 7.40 95.18 5.06 %
Ventas, Inc. VTR 62.50 62.59 3.10 59.49 5.06 %
iShares MSCI Cntry Asa Jpn Idx Fnd ETF AAXJ 70.00 70.34 3.70 66.64 5.04 %
Novo Nordisk A/S (ADR) NVO 50.00 50.90 3.30 47.60 5.04 %
Buckeye Partners, L.P. BPL 33.00 34.32 2.90 31.42 5.03 %
Health Care SPDR (ETF) XLV 91.00 91.99 5.35 86.64 5.03 %
Novartis AG (ADR) NVS 92.50 93.29 5.20 88.09 5.01 %
SPDR EURO STOXX 50 ETF FEZ 37.00 37.18 1.94 35.24 4.99 %
American Electric Power Company Inc AEP 82.50 83.79 5.20 78.59 4.98 %
FirstEnergy Corp. FE 40.00 41.21 3.10 38.11 4.96 %
Verizon Communications Inc. VZ 57.50 58.43 3.65 54.78 4.97 %
Brookdale Senior Living, Inc. BKD 5.00 6.82 2.05 4.77 4.93 %
The Coca-Cola Co KO 45.00 45.30 2.41 42.89 4.92 %
Plains GP Holdings LP PAGP 22.00 24.37 3.40 20.97 4.91 %
Uniti Group Inc UNIT 7.50 9.45 2.30 7.15 4.90 %
Johnson & Johnson JNJ 135.00 137.62 8.90 128.72 4.88 %
SPDR S&P MidCap 400 ETF MDY 340.00 344.72 20.50 324.22 4.87 %
Public Storage PSA 210.00 217.54 17.20 200.34 4.82 %
U.S. Bancorp USB 50.00 52.05 4.35 47.70 4.82 %
SPDR Gold Trust (ETF) GLD 122.00 122.97 6.55 116.42 4.79 %
iShares MSCI Germany Index Fund (ETF) EWG 27.00 27.57 1.80 25.77 4.77 %
Plains All American Pipeline, L.P. PAA 22.00 24.30 3.30 21.00 4.76 %
Pfizer Inc. PFE 40.00 41.78 3.60 38.18 4.77 %
Royal Dutch Shell plc (ADR) A 62.50 63.28 3.60 59.68 4.73 %
Hartford Financial Services Group Inc HIG 45.00 48.83 5.85 42.98 4.70 %
Travelers Companies Inc TRV 130.00 134.19 10.00 124.19 4.68 %
Utilities SPDR (ETF) XLU 58.00 58.19 2.78 55.41 4.67 %
Taiwan Semiconductor Mfg. Co. Ltd. (ADR) TSM 37.00 39.66 4.30 35.36 4.64 %
Eli Lilly And Co LLY 120.00 123.92 9.20 114.72 4.60 %
Wendys Co WEN 15.00 16.64 2.30 14.34 4.60 %
Duke Energy Corp DUK 90.00 90.65 4.60 86.05 4.59 %
Infinera Corp. INFN 3.00 4.77 1.90 2.87 4.53 %
GlaxoSmithKline plc (ADR) GSK 40.00 40.63 2.35 38.28 4.49 %
Enbridge Inc (USA) ENB 35.00 36.50 3.00 33.50 4.48 %
Fiat Chrysler Automobiles NV FCAU 13.00 14.35 1.90 12.45 4.46 %
First Data Corp FDC 25.00 25.64 1.70 23.94 4.43 %
Juniper Networks, Inc. JNPR 25.00 26.84 2.90 23.94 4.43 %
Sempra Energy SRE 120.00 124.62 9.70 114.92 4.42 %
Paychex, Inc. PAYX 77.50 79.24 5.00 74.24 4.39 %
Sprint Corp S 5.00 6.39 1.60 4.79 4.38 %
SPDR KBW Bank (ETF) KBE 44.00 44.31 2.15 42.16 4.36 %
iShares MSCI United Kingdom Index (ETF) EWU 33.00 33.42 1.80 31.62 4.35 %
AT&T Inc. T 30.00 30.68 1.92 28.76 4.31 %
iShares MSCI EAFE Index Fund (ETF) EFA 65.00 65.21 2.88 62.33 4.28 %
Barrick Gold Corp (USA) GOLD 10.00 12.99 3.40 9.59 4.28 %
Altria Group Inc MO 55.00 56.74 4.00 52.74 4.29 %
Realty Income Corp O 70.00 71.24 4.10 67.14 4.26 %
Goodyear Tire & Rubber Co GT 15.00 17.89 3.50 14.39 4.24 %
Red Hat Inc RHT 180.00 181.74 9.00 172.74 4.20 %
Coeur Mining Inc CDE 3.00 4.73 1.85 2.88 4.17 %
Chubb Ltd CB 135.00 136.33 6.70 129.63 4.14 %
Vodafone Group Plc (ADR) VOD 18.00 19.05 1.76 17.29 4.14 %
BP plc (ADR) BP 42.00 43.87 3.50 40.37 4.05 %
BB&T Corporation BBT 47.00 49.98 4.80 45.18 4.03 %
Cracker Barrel Old Country Store, Inc. CBRL 155.00 155.53 6.50 149.03 4.01 %
Vanguard REIT Index Fund VNQ 85.00 85.76 4.00 81.76 3.96 %
Omega Healthcare Investors Inc OHI 35.00 36.37 2.70 33.67 3.95 %
Consumer Staples Select Sect. SPDR (ETF) XLP 54.00 54.67 2.72 51.95 3.95 %
Zions Bancorporation NA ZION 47.00 49.17 3.95 45.22 3.94 %
iShares US Real Estate ETF IYR 85.00 86.00 4.10 81.90 3.79 %
Dominion Energy Inc D 75.00 76.98 4.70 72.28 3.76 %
ADT Inc ADT 5.00 6.47 1.65 4.82 3.73 %
HSBC Holdings plc (ADR) HSBC 40.00 41.41 2.85 38.56 3.73 %
Nokia Oyj (ADR) NOK 5.00 6.38 1.56 4.82 3.73 %
Baxter International Inc BAX 75.00 76.96 4.65 72.31 3.72 %
Macquarie Infrastructure Corp MIC 40.00 40.59 2.00 38.59 3.65 %
Zynerba Pharmaceuticals Inc ZYNE 2.50 4.96 2.55 2.41 3.61 %
CurrencyShares Euro Trust FXE 108.00 108.04 3.75 104.29 3.56 %
Industrial Select Sector SPDR Fund XLI 74.00 74.05 2.50 71.55 3.42 %
Iron Mountain Inc IRM 32.50 34.93 3.50 31.43 3.40 %
CurrencyShares Japanese Yen Trust FXY 85.00 85.53 3.30 82.23 3.37 %
Enterprise Products Partners L.P. EPD 27.00 28.13 2.00 26.13 3.33 %
Exelon Corporation EXC 47.00 50.00 4.50 45.50 3.30 %
Mellanox Technologies, Ltd. MLNX 115.00 117.94 6.60 111.34 3.29 %
Invesco Ltd. IVZ 18.00 19.78 2.35 17.43 3.27 %
Magellan Midstream Partners, L.P. MMP 57.50 59.99 4.30 55.69 3.25 %
Lumber Liquidators Holdings Inc LL 10.00 10.19 0.50 9.69 3.20 %
Pitney Bowes Inc. PBI 5.00 6.85 2.00 4.85 3.09 %
Southern Co SO 50.00 51.86 3.35 48.51 3.07 %
Blackstone Group LP BX 32.00 34.91 3.85 31.06 3.03 %
Credit Suisse Group AG (ADR) CS 10.00 12.06 2.35 9.71 2.99 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 121.00 121.68 4.20 117.48 3.00 %
Ipath S&p Gsci Crude Oil Total Return Etn OILNF 6.00 6.59 0.75 5.84 2.74 %
Royal Dutch Shell Plc CL B B 62.50 64.55 3.50 61.05 2.38 %
PPL Corp PPL 30.00 32.72 3.40 29.32 2.32 %
CurrencyShares Canadian Dollar Trust FXC 73.00 73.96 2.50 71.46 2.16 %
Ares Capital Corporation ARCC 17.00 17.16 0.50 16.66 2.04 %
Pattern Energy Group Inc PEGI 20.00 21.90 2.30 19.60 2.04 %
Synchronoss Technologies, Inc. SNCR 5.00 5.90 1.00 4.90 2.04 %
Host Hotels and Resorts Inc HST 17.00 19.18 2.50 16.68 1.92 %
iShares Barclays 7-10 Year Trasry Bnd Fd IEF 105.00 105.08 2.00 103.08 1.86 %
PowerShares DB Agriculture DBA 16.00 16.67 0.95 15.72 1.78 %
Kinder Morgan Inc KMI 17.00 19.86 3.15 16.71 1.71 %
Twenty-First Century Fox Inc FOXA 50.00 51.95 2.70 49.25 1.52 %
Thomson Reuters Corp TRI 55.00 56.32 2.10 54.22 1.44 %
CBL & Associates Properties, Inc. CBL 1.50 1.83 0.35 1.48 1.35 %
Chico's FAS, Inc. CHS 3.00 4.61 1.65 2.96 1.35 %
iShares JPMorgan USD Emer Mkt Bnd Fd ETF EMB 108.00 108.99 2.40 106.59 1.32 %
While we really try to make sure that all data on this website is correct end-of-day data, errors are always possible. So always check current market conditions and prices with your broker and/or main data vendor. This website is meant to be an educational tool for your idea generation, therefore never act upon it's content directly.